19,850€
-0,50%
Echtzeit-Aktienkurs Fulgent Genetics Inc.
Bid:
Ask:
Aktienkurse zur Fulgent Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 19,95 | 20,10 | 19,75 | 19,85 | -0,50% | - |
| 06.05.2024 | 19,75 | 21,10 | 19,75 | 19,95 | 0,00% | - |
| 03.05.2024 | 19,75 | 20,10 | 19,20 | 19,95 | 1,01% | - |
| 02.05.2024 | 18,95 | 19,85 | 18,95 | 19,75 | 3,67% | - |
| 30.04.2024 | 19,20 | 19,25 | 18,75 | 19,05 | -0,52% | - |
| 29.04.2024 | 18,80 | 19,80 | 18,75 | 19,15 | 2,13% | - |
| 26.04.2024 | 18,80 | 19,00 | 18,65 | 18,75 | 0,54% | - |
| 25.04.2024 | 19,35 | 19,40 | 18,65 | 18,65 | -3,87% | - |
| 24.04.2024 | 19,40 | 19,45 | 19,10 | 19,40 | 0,52% | - |
| 23.04.2024 | 19,30 | 19,70 | 19,25 | 19,30 | 0,00% | 40,00 |
| 22.04.2024 | 19,10 | 19,50 | 19,05 | 19,30 | 1,05% | - |
| 19.04.2024 | 18,75 | 19,15 | 18,65 | 19,10 | 0,79% | 100,00 |
| 18.04.2024 | 18,75 | 19,15 | 18,65 | 18,95 | 0,53% | - |
| 17.04.2024 | 19,55 | 19,65 | 18,80 | 18,85 | -3,58% | 60,00 |
| 16.04.2024 | 19,55 | 19,80 | 19,15 | 19,55 | 0,00% | - |
| 15.04.2024 | 19,45 | 19,70 | 19,30 | 19,55 | 0,00% | - |
| 12.04.2024 | 19,65 | 19,85 | 19,35 | 19,55 | -0,26% | - |
| 11.04.2024 | 19,50 | 19,85 | 19,30 | 19,60 | -0,76% | - |
| 10.04.2024 | 20,15 | 20,30 | 19,55 | 19,75 | -1,74% | - |
| 09.04.2024 | 19,55 | 20,15 | 19,55 | 20,10 | 2,29% | - |
| 08.04.2024 | 19,65 | 19,85 | 19,35 | 19,65 | 0,00% | - |
| 05.04.2024 | 19,60 | 19,85 | 19,35 | 19,65 | 0,26% | - |
| 04.04.2024 | 19,55 | 20,05 | 19,30 | 19,60 | 0,51% | 22,00 |
| 03.04.2024 | 19,75 | 19,75 | 19,15 | 19,50 | -1,76% | - |
| 02.04.2024 | 20,25 | 20,30 | 19,65 | 19,85 | -1,46% | - |
| 28.03.2024 | 19,99 | 20,53 | 19,99 | 20,15 | 0,40% | - |
| 27.03.2024 | 19,99 | 20,30 | 19,98 | 20,07 | 0,35% | 21,00 |
| 26.03.2024 | 20,28 | 20,53 | 19,91 | 20,00 | -1,87% | 21,00 |
| 25.03.2024 | 20,08 | 20,43 | 20,00 | 20,38 | 0,99% | - |
| 22.03.2024 | 19,84 | 20,23 | 19,61 | 20,18 | 1,51% | - |
| 21.03.2024 | 20,11 | 20,38 | 19,84 | 19,88 | -1,34% | - |
| 20.03.2024 | 20,05 | 20,28 | 19,67 | 20,15 | 0,45% | - |
| 19.03.2024 | 19,82 | 20,13 | 19,63 | 20,06 | 0,45% | - |
| 18.03.2024 | 20,27 | 20,33 | 19,93 | 19,97 | -1,48% | - |
| 15.03.2024 | 20,28 | 20,68 | 20,13 | 20,27 | -0,54% | - |
| 14.03.2024 | 21,08 | 21,23 | 20,23 | 20,38 | -3,09% | - |
| 13.03.2024 | 20,83 | 21,08 | 20,63 | 21,03 | 0,96% | - |
| 12.03.2024 | 21,28 | 21,40 | 20,78 | 20,83 | -2,23% | 48,00 |
| 11.03.2024 | 20,95 | 21,55 | 20,73 | 21,30 | -0,81% | - |
| 08.03.2024 | 21,53 | 22,08 | 20,88 | 21,48 | -0,46% | - |
| 07.03.2024 | 21,38 | 21,83 | 21,35 | 21,58 | 0,82% | - |
| 06.03.2024 | 21,40 | 21,45 | 20,95 | 21,40 | 0,00% | - |
| 05.03.2024 | 21,88 | 22,00 | 21,35 | 21,40 | -2,06% | - |
| 04.03.2024 | 21,40 | 21,90 | 20,98 | 21,85 | 1,86% | - |
| 01.03.2024 | 20,85 | 21,68 | 20,83 | 21,45 | 2,75% | - |
| 29.02.2024 | 21,60 | 22,28 | 20,83 | 20,88 | -3,36% | - |
| 28.02.2024 | 23,48 | 24,25 | 21,00 | 21,60 | -7,99% | - |
| 27.02.2024 | 22,38 | 23,50 | 22,30 | 23,48 | 5,15% | 23,00 |
| 26.02.2024 | 22,03 | 22,45 | 21,98 | 22,33 | 0,45% | - |
| 23.02.2024 | 22,43 | 22,50 | 21,85 | 22,23 | -0,89% | - |
| 22.02.2024 | 22,63 | 22,75 | 22,08 | 22,43 | -0,88% | - |
| 21.02.2024 | 22,98 | 23,03 | 22,28 | 22,63 | -1,52% | - |
| 20.02.2024 | 23,58 | 23,58 | 22,88 | 22,98 | -2,55% | - |
| 19.02.2024 | 23,58 | 23,60 | 23,33 | 23,58 | 0,00% | - |
| 16.02.2024 | 23,83 | 23,90 | 23,43 | 23,58 | -1,05% | 21,00 |
| 15.02.2024 | 24,30 | 24,48 | 23,60 | 23,83 | -1,75% | - |
| 14.02.2024 | 23,08 | 24,30 | 22,95 | 24,25 | 4,41% | 8,00 |
| 13.02.2024 | 24,30 | 24,50 | 23,00 | 23,23 | -4,33% | - |
| 12.02.2024 | 23,55 | 24,33 | 23,25 | 24,28 | 3,41% | - |
| 09.02.2024 | 23,63 | 23,78 | 23,23 | 23,48 | 0,32% | 17,00 |
| 08.02.2024 | 23,40 | 23,58 | 23,13 | 23,40 | -0,21% | - |
| 07.02.2024 | 23,90 | 24,03 | 23,00 | 23,45 | -1,78% | - |
| 06.02.2024 | 22,85 | 24,05 | 22,63 | 23,88 | 4,37% | - |
| 05.02.2024 | 22,85 | 23,00 | 22,43 | 22,88 | 0,22% | - |
| 02.02.2024 | 22,98 | 23,13 | 22,58 | 22,83 | -0,87% | - |
| 01.02.2024 | 22,73 | 23,05 | 22,20 | 23,03 | 0,99% | - |
| 31.01.2024 | 23,10 | 23,30 | 22,63 | 22,80 | -1,30% | - |
| 30.01.2024 | 24,25 | 24,25 | 23,05 | 23,10 | -4,35% | - |
| 29.01.2024 | 23,70 | 24,23 | 23,55 | 24,15 | 2,33% | - |
| 26.01.2024 | 23,98 | 24,45 | 23,48 | 23,60 | -1,26% | - |
| 25.01.2024 | 23,85 | 24,13 | 23,60 | 23,90 | 0,84% | 32,00 |
| 24.01.2024 | 24,40 | 24,40 | 23,45 | 23,70 | -2,27% | - |
| 23.01.2024 | 24,30 | 24,75 | 23,95 | 24,25 | -0,31% | - |
| 22.01.2024 | 24,03 | 24,73 | 24,03 | 24,33 | 1,14% | - |
| 19.01.2024 | 23,90 | 24,23 | 23,45 | 24,05 | -0,10% | - |
| 18.01.2024 | 24,00 | 24,60 | 23,93 | 24,08 | 0,10% | - |
| 17.01.2024 | 24,30 | 24,48 | 23,63 | 24,05 | -1,13% | 200,00 |
| 16.01.2024 | 25,53 | 25,65 | 24,30 | 24,33 | -4,70% | - |
| 15.01.2024 | 25,55 | 25,58 | 25,48 | 25,53 | 0,10% | - |
| 12.01.2024 | 26,23 | 26,23 | 25,35 | 25,50 | -0,58% | - |
| 11.01.2024 | 26,23 | 26,33 | 25,40 | 25,65 | -2,19% | - |
| 10.01.2024 | 26,18 | 26,55 | 25,68 | 26,23 | 0,00% | - |
| 09.01.2024 | 26,73 | 26,75 | 26,08 | 26,23 | -1,50% | - |
| 08.01.2024 | 25,58 | 26,70 | 25,38 | 26,63 | 3,20% | - |
| 05.01.2024 | 26,23 | 26,28 | 25,53 | 25,80 | -1,81% | - |
| 04.01.2024 | 26,08 | 26,38 | 25,73 | 26,28 | 0,77% | - |
| 03.01.2024 | 26,78 | 26,93 | 25,93 | 26,08 | -2,34% | - |
| 02.01.2024 | 26,95 | 27,30 | 25,88 | 26,70 | -0,93% | - |
| 29.12.2023 | 26,95 | 27,00 | 26,90 | 26,95 | 0,09% | - |
| 28.12.2023 | 27,18 | 27,18 | 26,75 | 26,93 | -0,83% | - |
| 27.12.2023 | 27,45 | 27,50 | 26,88 | 27,15 | -1,00% | 3,00 |
| 22.12.2023 | 27,08 | 27,85 | 26,93 | 27,43 | 1,29% | - |
| 21.12.2023 | 26,18 | 27,33 | 25,95 | 27,08 | 3,44% | - |
| 20.12.2023 | 26,38 | 27,73 | 26,10 | 26,18 | -0,76% | - |
| 19.12.2023 | 24,80 | 26,43 | 24,70 | 26,38 | 6,24% | 100,00 |
| 18.12.2023 | 25,93 | 26,08 | 24,75 | 24,83 | -4,06% | - |
| 15.12.2023 | 25,80 | 26,23 | 25,58 | 25,88 | 0,39% | - |
| 14.12.2023 | 26,28 | 27,18 | 25,68 | 25,78 | -1,34% | - |
| 13.12.2023 | 25,05 | 26,28 | 24,93 | 26,13 | 4,50% | - |
| 12.12.2023 | 24,60 | 25,20 | 24,15 | 25,00 | 1,52% | - |